Skip to main content
logo
BetaPro S&P 500 - 2x Daily Bear ETF (TSX:SPXD)
Canada flag Canada · Delayed Price · Currency is CAD
13.23
-0.04 (-0.26%)
Jul 16, 2025, 1:45 PM EDT

TSX:SPXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202513.0213.2613.0213.2613.260.84%159,400
Jul 14, 202513.2013.2813.1313.1513.15-0.30%113,949
Jul 11, 202513.2513.2813.1513.1913.190.61%144,800
Jul 10, 202513.1713.2013.0613.1113.11-0.38%64,934
Jul 9, 202513.2213.2913.1413.1613.16-1.20%147,519
Jul 8, 202513.2813.3613.2613.3213.320.15%128,820
Jul 7, 202513.2313.4213.1713.3013.300.23%393,500
Jul 4, 202513.1713.2913.1713.2713.271.14%33,123
Jul 3, 202513.2313.2313.0613.1213.12-1.35%189,900
Jul 2, 202513.4113.4713.3013.3013.30-0.60%209,000
Jun 30, 202513.4413.5313.3413.3813.38-1.11%631,930
Jun 27, 202513.6313.7113.4713.5313.53-1.02%266,703
Jun 26, 202513.8013.8113.6513.6713.67-1.51%207,100
Jun 25, 202513.8113.9113.8113.8813.880.07%106,018
Jun 24, 202514.0114.0313.8413.8713.87-2.26%270,033
Jun 23, 202514.4514.5914.1714.1914.19-1.94%370,100
Jun 20, 202514.2914.5314.2314.4714.47-0.82%270,848
Jun 19, 202514.4814.6414.4614.5914.591.39%35,700
Jun 18, 202514.3814.4314.2214.3914.390.07%291,200
Jun 17, 202514.2214.4114.2014.3814.381.70%502,525
Jun 16, 202514.2214.2214.0614.1414.14-1.94%581,647
Jun 13, 202514.3114.4714.1914.4214.422.34%872,400
Jun 12, 202514.2814.2814.0914.0914.09-0.70%232,600
Jun 11, 202514.0714.2814.0314.1914.190.57%303,231
Jun 10, 202514.2414.2914.0914.1114.11-1.19%225,800
Jun 9, 202514.2814.3214.1914.2814.28-0.07%461,549
Jun 6, 202514.2914.3914.2014.2914.29-1.99%562,419
Jun 5, 202514.3714.6614.2914.5814.581.04%467,142
Jun 4, 202514.3814.4314.3414.4314.430.07%146,100
Jun 3, 202514.5814.6314.3814.4214.42-1.23%208,000
Jun 2, 202514.8514.9514.6014.6014.60-1.02%237,608
May 30, 202514.7915.0614.6614.7514.750.27%728,500
May 29, 202514.5214.8714.5214.7114.71-0.61%291,700
May 28, 202514.6314.8514.5814.8014.800.89%178,500
May 27, 202514.9015.0014.6514.6714.67-2.20%198,629
May 26, 202514.9515.0214.8315.0015.00-1.70%53,200
May 23, 202515.4215.4515.1415.2615.261.19%714,238
May 22, 202515.1215.1514.9015.0815.080.20%863,342
May 21, 202514.7615.1114.6015.0515.053.29%668,723
May 20, 202514.5214.7014.5214.5714.570.48%380,800
May 16, 202514.6714.7414.5014.5014.50-1.56%580,800
May 15, 202514.9114.9414.6614.7314.73-0.67%508,100
May 14, 202514.8014.9214.7514.8314.83-0.07%279,800
May 13, 202515.0015.0514.7314.8414.84-1.46%396,037
May 12, 202515.1515.3715.0515.0615.06-6.52%537,917
May 9, 202515.9616.1815.9416.1116.110.19%358,000
May 8, 202516.0216.2515.7516.0816.08-0.99%534,100
May 7, 202516.3516.5516.1316.2416.24-1.04%360,100
May 6, 202516.4416.5116.1616.4116.411.55%425,600
May 5, 202516.1716.2415.9616.1616.161.25%329,900